Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.81 | 26.85 | 26.48 | 26.48 | 232,456 | -0.30(-1.13%) |
May 30, 2018 | 26.63 | 26.83 | 26.45 | 26.78 | 126,331 | +0.41(+1.57%) |
May 29, 2018 | 26.37 | 26.44 | 26.16 | 26.36 | 27,834 | -0.08(-0.31%) |
May 25, 2018 | 26.45 | 26.45 | 26.45 | 0 | +0.06(+0.21%) | |
May 24, 2018 | 26.20 | 26.42 | 26.15 | 26.39 | 60,462 | +0.08(+0.32%) |
May 23, 2018 | 26.32 | 26.36 | 26.21 | 26.31 | 35,382 | -0.08(-0.30%) |
May 22, 2018 | 26.53 | 26.58 | 26.39 | 26.39 | 45,708 | -0.08(-0.29%) |
May 21, 2018 | 26.28 | 26.55 | 26.28 | 26.47 | 47,395 | +0.28(+1.06%) |
May 18, 2018 | 26.29 | 26.31 | 26.18 | 26.19 | 35,638 | -0.02(-0.07%) |
May 17, 2018 | 26.04 | 26.26 | 26.04 | 26.21 | 92,567 | +0.21(+0.82%) |
May 16, 2018 | 25.81 | 26.11 | 25.72 | 25.99 | 41,079 | +0.27(+1.04%) |
May 15, 2018 | 25.71 | 25.81 | 25.62 | 25.73 | 14,864 | -0.07(-0.28%) |
May 14, 2018 | 25.94 | 25.94 | 25.77 | 25.80 | 19,886 | -0.08(-0.29%) |
May 11, 2018 | 25.74 | 25.96 | 25.74 | 25.87 | 151,299 | +0.03(+0.11%) |
May 10, 2018 | 25.74 | 25.93 | 25.70 | 25.85 | 272,958 | +0.12(+0.47%) |
May 09, 2018 | 25.66 | 25.79 | 25.54 | 25.73 | 131,499 | +0.13(+0.51%) |
May 08, 2018 | 25.41 | 25.63 | 25.41 | 25.60 | 26,403 | +0.17(+0.66%) |
May 07, 2018 | 25.38 | 25.55 | 25.33 | 25.43 | 848,936 | +0.12(+0.48%) |
May 04, 2018 | 25.05 | 25.44 | 24.92 | 25.31 | 878,259 | +0.26(+1.04%) |
May 03, 2018 | 25.31 | 25.33 | 24.91 | 25.05 | 32,057 | -0.24(-0.95%) |
May 02, 2018 | 25.28 | 25.46 | 25.15 | 25.29 | 64,784 | +0.14(+0.55%) |
May 01, 2018 | 25.26 | 25.26 | 24.81 | 25.15 | 55,918 | -0.02(-0.07%) |
Apr 30, 2018 | 25.37 | 25.53 | 25.15 | 25.17 | 99,491 | -0.23(-0.91%) |
Apr 27, 2018 | 25.81 | 25.81 | 25.34 | 25.40 | 57,039 | -0.24(-0.94%) |
Apr 26, 2018 | 25.76 | 25.76 | 25.53 | 25.64 | 92,851 | +0.04(+0.15%) |
Apr 25, 2018 | 25.55 | 25.69 | 25.38 | 25.61 | 130,368 | -0.02(-0.07%) |
Apr 24, 2018 | 25.98 | 25.98 | 25.43 | 25.62 | 36,097 | -0.12(-0.47%) |
Apr 23, 2018 | 25.69 | 25.90 | 25.67 | 25.74 | 103,483 | +0.01(+0.04%) |
Apr 20, 2018 | 25.92 | 25.92 | 25.71 | 25.73 | 31,676 | -0.19(-0.75%) |
Apr 19, 2018 | 26.09 | 26.09 | 25.86 | 25.93 | 31,954 | -0.18(-0.67%) |
Apr 18, 2018 | 26.05 | 26.27 | 26.04 | 26.11 | 40,020 | +0.10(+0.39%) |
Apr 17, 2018 | 26.05 | 26.09 | 25.85 | 26.00 | 83,480 | +0.16(+0.61%) |
Apr 16, 2018 | 25.58 | 25.87 | 25.48 | 25.85 | 20,235 | +0.41(+1.60%) |
Apr 13, 2018 | 25.76 | 25.76 | 25.41 | 25.44 | 60,383 | -0.12(-0.47%) |
Apr 12, 2018 | 25.51 | 25.73 | 25.48 | 25.56 | 103,724 | +0.16(+0.65%) |
Apr 11, 2018 | 25.15 | 25.54 | 25.15 | 25.39 | 724,830 | -0.08(-0.32%) |
Apr 10, 2018 | 25.12 | 25.59 | 25.12 | 25.48 | 115,560 | +0.47(+1.89%) |
Apr 09, 2018 | 25.21 | 25.36 | 25.00 | 25.00 | 151,198 | -0.11(-0.44%) |
Apr 06, 2018 | 25.47 | 25.61 | 24.93 | 25.11 | 44,192 | -0.52(-2.02%) |
Apr 05, 2018 | 25.27 | 25.64 | 25.27 | 25.63 | 29,785 | +0.31(+1.24%) |
Apr 04, 2018 | 24.85 | 25.42 | 24.80 | 25.32 | 95,146 | +0.28(+1.11%) |
Apr 03, 2018 | 24.76 | 25.07 | 24.68 | 25.04 | 31,616 | +0.41(+1.65%) |
Apr 02, 2018 | 25.33 | 25.33 | 24.46 | 24.63 | 31,315 | -0.64(-2.53%) |
Mar 29, 2018 | 25.27 | 25.27 | 25.27 | 0 | +0.14(+0.55%) | |
Mar 28, 2018 | 25.36 | 25.36 | 25.00 | 25.13 | 24,836 | -0.01(-0.04%) |
Mar 27, 2018 | 25.52 | 25.64 | 25.05 | 25.14 | 38,420 | -0.42(-1.63%) |
Mar 26, 2018 | 25.22 | 25.58 | 25.14 | 25.56 | 48,855 | +0.48(+1.92%) |
Mar 23, 2018 | 25.88 | 25.88 | 25.08 | 25.08 | 60,204 | -0.68(-2.63%) |
Mar 22, 2018 | 26.29 | 26.30 | 25.75 | 25.75 | 30,035 | -0.63(-2.40%) |
Mar 21, 2018 | 26.38 | 26.53 | 26.24 | 26.39 | 43,619 | +0.15(+0.56%) |
Mar 20, 2018 | 26.45 | 26.45 | 26.19 | 26.24 | 48,862 | -0.04(-0.14%) |
Mar 19, 2018 | 26.38 | 26.38 | 26.01 | 26.27 | 35,400 | -0.20(-0.77%) |
Mar 16, 2018 | 26.28 | 26.55 | 26.25 | 26.48 | 22,373 | +0.22(+0.85%) |
Mar 15, 2018 | 26.38 | 26.42 | 26.20 | 26.26 | 124,052 | -0.03(-0.11%) |
Mar 14, 2018 | 26.69 | 26.70 | 26.27 | 26.28 | 44,106 | -0.29(-1.08%) |
Mar 13, 2018 | 26.96 | 26.96 | 26.56 | 26.57 | 55,670 | -0.19(-0.69%) |
Mar 12, 2018 | 26.81 | 26.85 | 26.66 | 26.76 | 92,081 | +0.00(+0.00%) |
Mar 09, 2018 | 26.52 | 26.77 | 26.41 | 26.76 | 132,591 | +0.48(+1.84%) |
Mar 08, 2018 | 26.52 | 26.52 | 26.15 | 26.27 | 31,186 | -0.14(-0.54%) |
Mar 07, 2018 | 26.43 | 26.41 | 666,110 | +0.31(+1.20%) | ||
Mar 06, 2018 | 25.93 | 26.13 | 25.71 | 26.10 | 36,173 | +0.34(+1.33%) |
Mar 05, 2018 | 25.62 | 25.90 | 25.45 | 25.76 | 39,543 | +0.04(+0.14%) |
Mar 02, 2018 | 25.28 | 25.72 | 25.07 | 25.72 | 40,831 | +0.36(+1.42%) |